SPIR
SPIRE GLOBAL-A (SPIR)
NYSE
$8.89-$0.17 (-1.87%)
Price as of Oct 23, 2026 7:58 PM EDT
  • $342.6M
    Market Cap
  • -21.63%
    1-Year Change
  • Specialty Business Services
    Industry
  • 1 Month
    -25.80%
    Low Price$8.73
    High Price$12.26
  • 3 Months
    -21.42%
    Low Price$8.73
    High Price$14.82
  • 1 Year
    -21.63%
    Low Price$7.02
    High Price$25.48
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
8.66
9.15
8.46
9.06
+3.42%
325,691
10/22/2026
8.90
9.12
8.57
8.76
-2.77%
475,078
10/21/2026
8.91
9.09
8.78
9.01
+2.74%
451,102
10/20/2026
8.67
9.03
8.57
8.77
+0.46%
418,045
10/19/2026
8.99
9.09
8.69
8.73
-2.46%
559,824
10/16/2026
9.18
9.28
8.84
8.95
-3.76%
453,593
10/15/2026
9.02
9.38
8.75
9.30
+0.54%
727,195
10/14/2026
9.38
9.51
9.13
9.25
-3.04%
599,724
10/13/2026
10.04
10.04
9.47
9.54
-1.24%
720,660
10/12/2026
10.21
10.24
9.61
9.66
-5.94%
511,001
10/09/2026
10.48
10.48
10.11
10.27
-1.06%
271,146
10/08/2026
10.50
10.59
10.15
10.38
-2.35%
642,330
10/07/2026
10.70
10.84
10.44
10.63
-3.19%
520,139
10/06/2026
10.80
11.18
10.70
10.98
+0.83%
914,315
10/05/2026
11.29
11.29
10.65
10.89
-1.98%
641,483
10/02/2026
11.27
11.61
10.90
11.11
+1.28%
553,283
10/01/2026
11.27
11.39
10.83
10.97
-1.88%
771,142
09/30/2026
11.12
11.88
11.11
11.18
+0.27%
513,985
09/29/2026
11.97
12.17
11.10
11.15
-5.03%
694,804
09/28/2026
11.79
12.51
11.71
11.74
-2.81%
469,848
09/25/2026
12.28
12.63
12.02
12.08
-1.47%
510,120
09/24/2026
12.07
12.60
11.86
12.26
+0.41%
604,533
09/23/2026
12.68
12.86
12.13
12.21
0.00%
849,983
09/22/2026
12.49
12.58
11.90
12.21
+2.09%
518,875
09/21/2026
11.47
12.29
11.45
11.96
+4.91%
574,751
09/18/2026
12.25
12.27
11.16
11.40
-6.10%
2,355,733
09/17/2026
11.70
12.31
11.65
12.14
+5.66%
691,743
09/16/2026
11.63
11.63
11.24
11.49
-0.95%
516,318
09/15/2026
11.24
11.68
11.04
11.60
+2.29%
400,030
09/14/2026
11.18
11.43
11.00
11.34
-0.70%
478,962
09/11/2026
11.35
11.56
11.10
11.42
+1.24%
429,840
09/10/2026
11.37
11.64
11.18
11.28
-1.83%
802,027
09/09/2026
12.11
12.12
11.43
11.49
-5.35%
504,972
09/08/2026
11.90
12.37
11.61
12.14
+1.34%
527,164
09/04/2026
11.88
12.10
11.74
11.98
+0.84%
309,759
09/03/2026
12.06
12.09
11.53
11.88
-0.25%
508,822
09/02/2026
11.90
12.12
11.32
11.91
-0.92%
857,018
09/01/2026
13.01
13.12
11.90
12.02
-9.42%
927,968
08/31/2026
13.32
13.72
13.12
13.27
+0.76%
390,457
08/28/2026
13.82
13.89
13.00
13.17
-5.93%
501,474
08/27/2026
14.00
14.27
13.85
14.00
+3.40%
421,985
08/26/2026
13.75
14.06
13.40
13.54
-1.38%
454,040
08/25/2026
14.22
14.26
13.36
13.73
-1.01%
468,842
08/24/2026
13.94
14.40
13.69
13.87
-0.50%
796,647
08/21/2026
14.16
14.40
13.69
13.94
+0.36%
434,141
08/20/2026
13.48
14.00
12.94
13.89
+1.39%
602,870
08/19/2026
13.85
13.87
13.26
13.70
-1.44%
410,751
08/18/2026
13.33
14.22
13.15
13.90
+1.16%
577,954
08/17/2026
13.72
14.48
13.64
13.74
-1.51%
554,939
08/14/2026
14.42
14.92
13.69
13.95
+0.07%
581,692
08/13/2026
13.17
14.66
13.17
13.94
-5.43%
734,356
08/12/2026
14.96
15.16
14.52
14.74
-0.54%
646,062
08/12/2026
-$0.31 Earnings
08/11/2026
14.00
14.87
13.78
14.82
+5.63%
492,719
08/10/2026
14.33
14.83
13.84
14.03
-2.09%
616,904
08/07/2026
13.68
14.44
13.68
14.33
+7.10%
540,716
08/06/2026
12.71
14.00
12.70
13.38
+3.72%
404,706
08/05/2026
13.56
13.59
12.73
12.90
-4.30%
574,482
08/04/2026
12.80
13.57
12.64
13.48
+9.77%
819,099
08/03/2026
11.22
12.33
11.06
12.28
+7.16%
619,081
07/31/2026
11.81
11.81
11.18
11.46
+0.88%
546,300
07/30/2026
11.05
11.80
10.91
11.36
+7.78%
481,093
07/29/2026
11.15
11.30
10.44
10.54
-7.30%
641,530
07/28/2026
11.00
11.37
10.52
11.37
+1.79%
692,091
07/27/2026
11.11
11.66
10.85
11.17
+1.64%
510,569
07/24/2026
11.56
11.60
10.93
10.99
-4.68%
479,983
07/23/2026
11.37
11.73
11.18
11.53
+0.87%
422,992
07/22/2026
11.49
11.91
11.34
11.43
-1.97%
603,544
07/21/2026
11.06
11.74
11.06
11.66
+6.39%
1,209,133
07/20/2026
11.84
12.14
10.88
10.96
-9.72%
2,066,243
07/17/2026
11.81
12.44
11.61
12.14
-0.08%
894,363
07/16/2026
13.25
13.50
12.00
12.15
-10.86%
1,713,131
07/15/2026
14.42
14.92
13.62
13.63
-6.00%
834,045
07/14/2026
14.27
15.11
14.02
14.50
+3.65%
621,422
07/13/2026
14.52
14.87
13.86
13.99
-4.83%
1,267,582
07/10/2026
16.12
16.12
14.64
14.70
-8.35%
1,187,497
07/09/2026
16.58
16.81
15.95
16.04
-1.29%
695,921
07/08/2026
16.72
17.54
15.96
16.25
-3.50%
526,483
07/07/2026
17.35
17.55
16.50
16.84
-4.59%
897,466
07/06/2026
18.25
18.71
17.32
17.65
-4.28%
579,510
07/02/2026
18.23
19.68
17.96
18.44
+0.33%
976,669
07/01/2026
18.55
20.20
18.35
18.38
-1.18%
912,518
06/30/2026
17.56
18.69
17.45
18.60
+5.38%
849,288
06/29/2026
17.19
17.90
16.47
17.65
+8.35%
1,243,992
06/26/2026
15.65
16.56
15.50
16.29
+1.88%
2,327,129
06/25/2026
16.99
17.27
15.93
15.99
-6.65%
862,313
06/24/2026
17.30
17.68
16.75
17.13
-1.78%
743,615
06/23/2026
16.95
18.60
16.95
17.44
+0.98%
1,018,793
06/22/2026
18.60
18.90
16.54
17.27
-8.96%
1,953,682
06/18/2026
18.53
19.12
16.91
18.97
+4.52%
5,462,259
06/17/2026
17.58
18.96
17.12
18.15
+5.83%
1,125,497
06/16/2026
18.14
18.50
17.12
17.15
-7.00%
1,225,447
06/15/2026
19.25
19.25
17.76
18.44
+1.15%
1,383,818
06/12/2026
19.32
20.15
17.49
18.23
-7.88%
1,589,729
06/11/2026
16.74
19.98
16.65
19.79
+20.89%
2,294,853
06/10/2026
16.34
17.08
16.01
16.37
+0.68%
737,119
06/09/2026
17.03
17.40
15.30
16.26
-4.47%
1,592,158
06/08/2026
17.82
18.19
16.88
17.02
-0.82%
1,009,329
06/05/2026
19.98
19.98
16.94
17.16
-14.37%
1,404,932
06/04/2026
19.30
21.57
18.96
20.04
+5.25%
1,671,732